MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLDP — Ballard Power Systems Inc.
NasdaqBallard Power Systems Inc.
$2.05
+0.03(+1.49%)
- O
- 2.06
- H
- 2.10
- L
- 2.04
- V
- 1.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.05
Period Return+83.04%
Period High$6.57
Period Low$1.11
Avg Daily Volume6.07M
Total Trading Days365
BLDP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.06 | $2.10 | $2.04 | $2.05 | +$0.03 | +1.49% | 1,533,655 | $2.06 | $2.04 $2.10 |
| Oct 1, 2026 | $2.04 | $2.05 | $1.98 | $2.02 | $-0.02 | -0.98% | 2,269,948 | $2.01 | $1.98 $2.05 |
| Sep 30, 2026 | $2.09 | $2.12 | $1.99 | $2.04 | $-0.06 | -2.86% | 2,951,062 | $2.04 | $1.99 $2.12 |
| Sep 29, 2026 | $2.09 | $2.12 | $2.07 | $2.10 | +$0.04 | +1.94% | 2,961,117 | $2.10 | $2.07 $2.12 |
| Sep 28, 2026 | $2.12 | $2.12 | $2.05 | $2.06 | $-0.07 | -3.29% | 1,529,488 | $2.07 | $2.05 $2.12 |
| Sep 25, 2026 | $2.15 | $2.19 | $2.13 | $2.13 | +$0.00 | +0.00% | 1,462,930 | $2.15 | $2.13 $2.19 |
| Sep 24, 2026 | $2.13 | $2.15 | $2.08 | $2.13 | $-0.06 | -2.74% | 2,164,437 | $2.12 | $2.08 $2.15 |
| Sep 23, 2026 | $2.26 | $2.26 | $2.16 | $2.19 | $-0.05 | -2.23% | 2,381,156 | $2.19 | $2.16 $2.26 |
| Sep 22, 2026 | $2.23 | $2.25 | $2.20 | $2.24 | +$0.02 | +0.90% | 1,727,260 | $2.23 | $2.20 $2.25 |
| Sep 21, 2026 | $2.20 | $2.23 | $2.15 | $2.22 | +$0.05 | +2.30% | 1,992,782 | $2.21 | $2.15 $2.23 |
| Sep 18, 2026 | $2.19 | $2.19 | $2.10 | $2.17 | $-0.01 | -0.46% | 4,165,505 | $2.16 | $2.10 $2.19 |
| Sep 17, 2026 | $2.21 | $2.21 | $2.16 | $2.18 | +$0.08 | +3.81% | 1,843,847 | $2.19 | $2.16 $2.21 |
| Sep 16, 2026 | $2.13 | $2.15 | $2.06 | $2.10 | $-0.02 | -0.94% | 2,167,791 | $2.10 | $2.06 $2.15 |
| Sep 15, 2026 | $2.16 | $2.18 | $2.11 | $2.12 | $-0.04 | -1.85% | 2,221,364 | $2.13 | $2.11 $2.18 |
| Sep 14, 2026 | $2.15 | $2.20 | $2.12 | $2.16 | $-0.05 | -2.26% | 2,539,656 | $2.17 | $2.12 $2.20 |
| Sep 11, 2026 | $2.25 | $2.26 | $2.20 | $2.21 | $-0.01 | -0.45% | 2,321,986 | $2.22 | $2.20 $2.26 |
| Sep 10, 2026 | $2.35 | $2.35 | $2.22 | $2.22 | $-0.14 | -5.93% | 3,116,053 | $2.25 | $2.22 $2.35 |
| Sep 9, 2026 | $2.47 | $2.53 | $2.35 | $2.36 | $-0.01 | -0.42% | 10,280,504 | $2.42 | $2.35 $2.53 |
| Sep 8, 2026 | $2.37 | $2.47 | $2.35 | $2.37 | +$0.03 | +1.28% | 3,319,266 | $2.40 | $2.35 $2.47 |
| Sep 4, 2026 | $2.29 | $2.38 | $2.29 | $2.34 | +$0.05 | +2.18% | 3,235,738 | $2.34 | $2.29 $2.38 |
| Sep 3, 2026 | $2.26 | $2.30 | $2.23 | $2.29 | +$0.05 | +2.23% | 1,670,631 | $2.28 | $2.23 $2.30 |
| Sep 2, 2026 | $2.24 | $2.27 | $2.19 | $2.24 | +$0.00 | +0.00% | 2,089,287 | $2.23 | $2.19 $2.27 |
| Sep 1, 2026 | $2.26 | $2.28 | $2.20 | $2.24 | $-0.07 | -3.03% | 2,383,303 | $2.24 | $2.20 $2.28 |
| Aug 31, 2026 | $2.24 | $2.33 | $2.23 | $2.31 | +$0.06 | +2.67% | 2,737,180 | $2.28 | $2.23 $2.33 |
| Aug 28, 2026 | $2.34 | $2.36 | $2.22 | $2.25 | $-0.09 | -3.85% | 2,002,115 | $2.26 | $2.22 $2.36 |
| Aug 27, 2026 | $2.34 | $2.36 | $2.30 | $2.34 | +$0.05 | +2.18% | 2,026,430 | $2.33 | $2.30 $2.36 |
| Aug 26, 2026 | $2.33 | $2.36 | $2.25 | $2.29 | $-0.02 | -0.87% | 1,752,840 | $2.28 | $2.25 $2.36 |
| Aug 25, 2026 | $2.35 | $2.35 | $2.28 | $2.31 | +$0.02 | +0.87% | 2,870,484 | $2.31 | $2.28 $2.35 |
| Aug 24, 2026 | $2.38 | $2.38 | $2.26 | $2.29 | $-0.11 | -4.58% | 3,010,819 | $2.29 | $2.26 $2.38 |
| Aug 21, 2026 | $2.41 | $2.44 | $2.37 | $2.40 | +$0.03 | +1.27% | 2,167,725 | $2.41 | $2.37 $2.44 |